Adobe Systems (NQ: ADBE )

654.48 USD -10.63 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.18 31.25 30.85 30.95 3,753,578 -0.05(-0.16%)
Jan 30, 2012 30.69 31.12 30.55 31.00 5,183,702 -0.05(-0.16%)
Jan 27, 2012 30.47 31.21 30.31 31.05 4,290,987 -0.13(-0.42%)
Jan 26, 2012 31.15 31.77 31.00 31.18 4,286,945 -0.16(-0.51%)
Jan 25, 2012 30.59 31.40 30.51 31.34 5,459,799 +0.39(+1.26%)
Jan 24, 2012 30.17 31.00 30.08 30.95 4,715,772 +0.72(+2.38%)
Jan 23, 2012 30.33 30.78 29.98 30.23 5,378,123 -0.27(-0.89%)
Jan 20, 2012 30.28 30.55 30.18 30.50 4,091,197 +0.26(+0.86%)
Jan 19, 2012 29.91 30.28 29.88 30.24 4,303,087 +0.35(+1.17%)
Jan 18, 2012 29.27 29.89 29.22 29.89 4,553,641 +0.54(+1.84%)
Jan 17, 2012 29.17 29.48 28.99 29.35 2,903,464 +0.38(+1.31%)
Jan 13, 2012 29.11 29.18 28.45 28.97 2,903,842 -0.26(-0.89%)
Jan 12, 2012 29.43 29.47 28.83 29.23 3,704,269 -0.09(-0.31%)
Jan 11, 2012 29.16 29.39 28.96 29.32 3,306,215 +0.12(+0.41%)
Jan 10, 2012 28.61 29.35 28.61 29.20 4,442,612 +0.67(+2.35%)
Jan 09, 2012 28.76 28.83 28.44 28.53 3,514,615 -0.19(-0.66%)
Jan 06, 2012 28.37 28.79 28.14 28.72 5,781,664 +0.24(+0.84%)
Jan 05, 2012 28.07 28.62 28.05 28.48 2,999,469 +0.20(+0.71%)
Jan 04, 2012 28.50 28.59 28.04 28.28 3,852,364 +0.01(+0.04%)
Dec 30, 2011 28.49 28.64 28.26 28.27 3,471,880 -0.04(-0.14%)
Dec 29, 2011 28.02 28.45 27.98 28.31 2,574,853 +0.30(+1.05%)
Dec 28, 2011 28.45 28.58 27.93 28.01 2,500,460 -0.49(-1.70%)
Dec 27, 2011 28.25 28.76 28.16 28.50 3,246,412 +0.21(+0.74%)
Dec 23, 2011 28.04 28.30 27.95 28.29 3,131,870 +0.32(+1.14%)
Dec 21, 2011 28.29 28.38 27.39 27.97 7,383,597 -0.47(-1.65%)
Dec 20, 2011 27.95 28.49 27.86 28.44 4,504,469 +0.94(+3.40%)
Dec 19, 2011 28.06 28.29 27.40 27.50 6,634,903 -0.70(-2.46%)
Dec 16, 2011 27.73 28.93 27.62 28.20 14,465,418 +1.74(+6.58%)
Dec 15, 2011 26.80 27.01 26.39 26.46 5,804,580 -0.06(-0.23%)
Dec 14, 2011 26.80 27.15 26.25 26.52 7,277,856 -0.47(-1.74%)
Dec 13, 2011 27.55 27.70 26.89 26.99 8,728,658 -0.40(-1.46%)
Dec 12, 2011 27.73 27.80 27.10 27.39 4,771,472 -0.65(-2.32%)
Dec 09, 2011 27.35 28.15 27.30 28.04 4,227,330 +0.66(+2.41%)
Dec 08, 2011 27.74 28.11 27.32 27.38 4,742,229 -0.48(-1.72%)
Dec 07, 2011 27.87 27.99 27.16 27.86 5,501,014 -0.10(-0.36%)
Dec 06, 2011 28.01 28.18 27.84 27.96 4,075,370 +0.05(+0.18%)
Dec 05, 2011 27.43 28.07 27.25 27.91 4,979,864 +0.80(+2.95%)
Dec 02, 2011 27.35 27.45 27.01 27.11 3,752,516 -0.03(-0.11%)
Dec 01, 2011 26.93 27.45 26.90 27.14 4,908,115 -0.28(-1.02%)
Nov 30, 2011 26.80 27.43 26.61 27.42 6,276,086 +1.35(+5.18%)
Nov 29, 2011 26.69 26.69 25.94 26.07 8,096,910 -0.55(-2.07%)
Nov 28, 2011 26.49 26.88 26.41 26.62 5,923,233 +0.79(+3.06%)
Nov 25, 2011 25.72 26.05 25.72 25.83 2,946,684 -0.11(-0.42%)
Nov 23, 2011 26.05 26.17 25.80 25.94 5,496,075 -0.39(-1.48%)
Nov 22, 2011 26.47 26.65 26.20 26.33 5,008,007 -0.30(-1.13%)
Nov 21, 2011 26.85 26.86 26.33 26.63 6,730,250 -0.55(-2.02%)
Nov 18, 2011 27.72 27.76 27.13 27.18 6,119,848 -0.51(-1.84%)
Nov 17, 2011 28.48 28.55 27.49 27.69 6,939,545 -0.85(-2.98%)
Nov 16, 2011 28.24 29.07 28.00 28.54 6,319,796 +0.07(+0.25%)
Nov 15, 2011 28.13 28.59 28.11 28.47 5,688,814 +0.23(+0.81%)
Nov 14, 2011 28.35 28.74 28.16 28.24 4,715,456 -0.19(-0.67%)
Nov 11, 2011 28.17 28.79 28.02 28.43 8,354,638 +0.40(+1.43%)
Nov 10, 2011 28.22 28.28 27.62 28.03 8,969,430 -0.05(-0.18%)
Nov 09, 2011 27.49 28.48 26.13 28.08 27,277,200 -2.34(-7.69%)
Nov 08, 2011 30.16 30.68 30.04 30.42 6,563,920 +0.50(+1.67%)
Nov 07, 2011 29.67 29.99 29.04 29.92 4,303,490 +0.13(+0.44%)
Nov 04, 2011 29.97 30.07 29.61 29.79 6,212,165 -0.37(-1.23%)
Nov 03, 2011 29.63 30.22 29.49 30.16 5,568,738 +0.81(+2.76%)
Nov 02, 2011 28.88 29.67 28.83 29.35 9,150,281 +0.76(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.